Coin(O) CNO
Xếp hạng #?
04:34:00 07/02/2019
Coin(O) (CNO)
Không hoạt động
Lịch sử giá Coin(O) (CNO) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001239 | $0.001240 | $0.001118 | $0.001141 | $4.80 | $120,223 |
| 2018-08-02 | $0.001142 | $0.001155 | $0.001125 | $0.001131 | $4.76 | $119,166 |
| 2018-08-03 | $0.001118 | $0.001130 | $0.001107 | $0.001112 | $15.65 | $117,125 |
| 2018-08-04 | $0.001113 | $0.001134 | $0.001085 | $0.001122 | $37.76 | $118,173 |
| 2018-08-05 | $0.001122 | $0.001135 | $0.001106 | $0.001126 | $3.57 | $118,642 |
| 2018-08-06 | $0.001131 | $0.001131 | $0.001099 | $0.001111 | $13.23 | $117,005 |
| 2018-08-07 | $0.001110 | $0.001135 | $0.001008 | $0.001008 | $20.12 | $106,173 |
| 2018-08-08 | $0.001009 | $0.001048 | $0.0009630 | $0.001003 | $33.68 | $105,660 |
| 2018-08-09 | $0.001005 | $0.001124 | $0.0009660 | $0.001113 | $32.49 | $117,239 |
| 2018-08-10 | $0.001112 | $0.001117 | $0.001032 | $0.001048 | $3.99 | $110,396 |
| 2018-08-11 | $0.001047 | $0.001090 | $0.001037 | $0.001067 | $3.36 | $112,371 |
| 2018-08-12 | $0.001063 | $0.001091 | $0.001053 | $0.001075 | $6.38 | $113,294 |
| 2018-08-13 | $0.001075 | $0.001104 | $0.0009402 | $0.0009405 | $46.16 | $99,084.29 |
| 2018-08-14 | $0.0009396 | $0.0009396 | $0.0006610 | $0.0007442 | $86.98 | $78,407.63 |
| 2018-08-15 | $0.0007436 | $0.0009217 | $0.0006258 | $0.0006284 | $318.43 | $66,200.39 |
| 2018-08-16 | $0.0006275 | $0.0009673 | $0.0006235 | $0.0007582 | $149.32 | $79,883.51 |
| 2018-08-17 | $0.0007583 | $0.0009814 | $0.0007065 | $0.0007233 | $45.72 | $76,199.07 |
| 2018-08-18 | $0.0007249 | $0.0009846 | $0.0007217 | $0.0009602 | $24.32 | $101,166 |
| 2018-08-19 | $0.0009605 | $0.0009797 | $0.0009127 | $0.0009744 | $57.12 | $102,660 |
| 2018-08-20 | $0.0009728 | $0.0009800 | $0.0009476 | $0.0009494 | $20.13 | $100,021 |
| 2018-08-21 | $0.0009704 | $0.0009704 | $0.0008963 | $0.0009077 | $25.11 | $95,637.52 |
| 2018-08-22 | $0.0009079 | $0.0009544 | $0.0006923 | $0.0007003 | $11.48 | $73,778.68 |
| 2018-08-23 | $0.0007004 | $0.0009834 | $0.0006991 | $0.0009804 | $414.14 | $103,294 |
| 2018-08-24 | $0.0009812 | $0.0009821 | $0.0008448 | $0.0008724 | $26.61 | $91,912.32 |
| 2018-08-25 | $0.0008708 | $0.001016 | $0.0008708 | $0.001012 | $4.05 | $106,640 |
| 2018-08-26 | $0.001014 | $0.001016 | $0.0006661 | $0.0008066 | $165.46 | $84,986.41 |
| 2018-08-27 | $0.0008063 | $0.0008106 | $0.0008004 | $0.0008061 | $7.11 | $84,931.73 |
| 2018-08-28 | $0.0007110 | $0.0008535 | $0.0007110 | $0.0008502 | $517.26 | $89,580.24 |
| 2018-08-29 | $0.0008510 | $0.0008552 | $0.0007738 | $0.0007745 | $14.72 | $81,601.00 |
| 2018-08-30 | $0.0007749 | $0.0007775 | $0.0007504 | $0.0007619 | $14.48 | $80,279.31 |
| 2018-08-31 | $0.0008382 | $0.0008477 | $0.0008298 | $0.0008459 | $7.65 | $89,120.80 |